CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:130.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00130000 | 2023-05-22 10:36AM EDT | 2023-06-09 | 82.60 | 81.35 | 84.95 | 0.00 | - | - | 1 | 153.52% |
| CRM230616C00130000 | 2023-06-01 9:45AM EDT | 2023-06-16 | 81.44 | 82.25 | 85.05 | 0.00 | - | 1 | 718 | 138.97% |
| CRM230721C00130000 | 2023-05-16 11:33AM EDT | 2023-07-21 | 76.06 | 82.20 | 85.90 | 0.00 | - | 3 | 23 | 81.69% |
| CRM230818C00130000 | 2023-05-31 2:04PM EDT | 2023-08-18 | 92.70 | 82.75 | 86.35 | 0.00 | - | 2 | 69 | 70.94% |
| CRM230915C00130000 | 2023-05-05 10:08AM EDT | 2023-09-15 | 69.90 | 84.45 | 87.30 | 0.00 | - | 1 | 3 | 70.83% |
| CRM231117C00130000 | 2023-05-31 9:48AM EDT | 2023-11-17 | 95.95 | 84.95 | 88.80 | 0.00 | - | 1 | 8 | 60.91% |
| CRM240119C00130000 | 2023-06-01 10:38AM EDT | 2024-01-19 | 89.20 | 87.35 | 90.50 | 0.00 | - | 1 | 691 | 59.36% |
| CRM240621C00130000 | 2023-06-01 9:47AM EDT | 2024-06-21 | 91.02 | 91.45 | 95.50 | 0.00 | - | 2 | 50 | 56.73% |
| CRM250117C00130000 | 2023-05-16 2:02PM EDT | 2025-01-17 | 90.65 | 96.00 | 100.40 | 0.00 | - | 2 | 129 | 53.58% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00130000 | 2023-05-31 3:12PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 38 | 112.50% |
| CRM230616P00130000 | 2023-06-02 12:06PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 21 | 4,122 | 91.41% |
| CRM230623P00130000 | 2023-06-01 9:36AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 82.23% |
| CRM230630P00130000 | 2023-05-15 1:27PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 72.46% |
| CRM230721P00130000 | 2023-06-02 11:22AM EDT | 2023-07-21 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 2 | 44 | 54.69% |
| CRM230818P00130000 | 2023-06-02 12:29PM EDT | 2023-08-18 | 0.11 | 0.04 | 0.14 | -0.02 | -15.38% | 2 | 1,784 | 47.17% |
| CRM230915P00130000 | 2023-06-02 11:12AM EDT | 2023-09-15 | 0.32 | 0.27 | 0.33 | -0.03 | -8.57% | 1 | 61 | 45.70% |
| CRM231117P00130000 | 2023-06-01 9:49AM EDT | 2023-11-17 | 0.78 | 0.68 | 0.76 | -0.11 | -12.36% | 3 | 85 | 41.68% |
| CRM240119P00130000 | 2023-06-02 12:54PM EDT | 2024-01-19 | 1.42 | 1.32 | 1.45 | -0.02 | -1.39% | 8 | 2,895 | 40.54% |
| CRM240621P00130000 | 2023-06-01 2:01PM EDT | 2024-06-21 | 3.35 | 2.23 | 3.40 | 0.00 | - | 6 | 290 | 38.86% |
| CRM250117P00130000 | 2023-06-01 3:57PM EDT | 2025-01-17 | 5.95 | 5.25 | 7.05 | 0.00 | - | 27 | 1,475 | 39.36% |
© 2023 Yahoo. All rights reserved.